Dark

ZEA
BMO MSCI EAFE INDEX ETF
stock TSE

Inactive

Aug 2, 2024

22.58CAD-1.741%(-0.40)37,565

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.7000	22.7000	22.4600	22.5800	-1.741%	37,565	0.000%
2024-08-01	23.2700	23.2700	22.8700	22.9800	-1.879%	27,049	-1.741%
2024-07-31	23.4300	23.4800	23.3700	23.4200	+0.905%	7,823	-3.587%
2024-07-30	23.1400	23.2200	23.1300	23.2100	+0.259%	10,209	-2.714%
2024-07-29	23.2700	23.2700	23.1100	23.1500	-0.344%	12,469	-2.462%
2024-07-26	23.1400	23.2400	23.0800	23.2300	+1.264%	8,703	-2.798%
2024-07-25	22.9300	23.0400	22.8000	22.9400	-0.348%	16,783	-1.569%
2024-07-24	23.2700	23.2700	23.0200	23.0200	-1.159%	12,610	-1.911%
2024-07-23	23.3000	23.3100	23.2500	23.2900	-0.385%	6,188	-3.049%
2024-07-22	23.3600	23.3800	23.2900	23.3800	+1.168%	6,079	-3.422%
2024-07-19	23.2500	23.2500	23.0800	23.1100	-0.431%	30,598	-2.293%
2024-07-18	23.3500	23.3900	23.1700	23.2100	-0.812%	12,287	-2.714%
2024-07-17	23.4300	23.4300	23.3700	23.4000	-0.298%	36,870	-3.504%
2024-07-16	23.4300	23.4800	23.3500	23.4700	+0.342%	12,219	-3.792%
2024-07-15	23.5500	23.5500	23.3600	23.3900	-0.468%	31,898	-3.463%
2024-07-12	23.3700	23.5700	23.3700	23.5000	+1.032%	20,330	-3.915%
2024-07-11	23.3000	23.3300	23.2500	23.2600	+0.388%	24,899	-2.923%
2024-07-10	23.0400	23.1700	23.0400	23.1700	+1.223%	20,310	-2.546%
2024-07-09	22.9700	22.9700	22.8500	22.8900	-0.435%	33,069	-1.354%
2024-07-08	23.1600	23.1600	22.9700	22.9900	-0.519%	32,758	-1.783%
2024-07-05	23.0800	23.1100	22.9400	23.1100	0.000%	101,838	-2.293%
2024-07-04	22.9500	23.1100	22.8800	23.1100	-0.043%	70,819	-2.293%
2024-07-03	22.9200	23.1300	22.8500	23.1200	+1.761%	119,185	-2.336%
2024-07-02	22.6900	22.7300	22.6200	22.7200	+0.221%	62,194	-0.616%
2024-06-28	22.6200	22.7400	22.6000	22.6700	-0.044%	34,829	-0.397%
2024-06-27	22.7300	22.7300	22.6200	22.6800	-0.657%	85,222	-0.441%
2024-06-26	22.8300	22.8500	22.7800	22.8300	-0.306%	33,579	-1.095%
2024-06-25	22.8800	22.9200	22.8100	22.9000	+0.175%	33,484	-1.397%
2024-06-24	22.8900	22.9600	22.8400	22.8600	+0.439%	45,782	-1.225%
2024-06-21	22.7500	22.7800	22.6900	22.7600	-0.524%	31,005	-0.791%
2024-06-20	22.8200	22.9700	22.8200	22.8800	-0.522%	175,637	-1.311%
2024-06-19	22.8700	23.0100	22.8600	23.0000	+0.043%	26,821	-1.826%
2024-06-18	22.8800	22.9900	22.8600	22.9900	+0.044%	110,928	-1.783%
2024-06-17	22.7700	22.9800	22.7000	22.9800	+0.834%	28,309	-1.741%
2024-06-14	22.8800	22.8800	22.7400	22.7900	-1.171%	46,203	-0.921%
2024-06-13	23.1900	23.1900	22.9900	23.0600	-1.115%	17,962	-2.082%
2024-06-12	23.3800	23.4200	23.3100	23.3200	+0.909%	20,925	-3.173%
2024-06-11	23.1900	23.1900	23.0700	23.1100	-1.113%	68,802	-2.293%
2024-06-10	23.3800	23.3900	23.2800	23.3700	-0.213%	38,926	-3.380%
2024-06-07	23.4200	23.4500	23.3900	23.4200	-0.552%	13,570	-3.587%
2024-06-06	23.4900	23.5500	23.4800	23.5500	+0.426%	35,961	-4.119%
2024-06-05	23.4200	23.4500	23.3600	23.4500	+0.601%	8,123	-3.710%
2024-06-04	23.2200	23.3100	23.2200	23.3100	+0.388%	42,014	-3.132%
2024-06-03	23.2500	23.2600	23.1800	23.2200	+0.302%	20,858	-2.756%
2024-05-31	23.0100	23.1500	23.0100	23.1500	+0.608%	22,047	-2.462%
2024-05-30	22.9600	23.0500	22.9600	23.0100	+0.393%	9,979	-1.869%
2024-05-29	22.9800	22.9800	22.9100	22.9200	-0.865%	24,438	-1.483%
2024-05-28	23.2900	23.3000	23.1200	23.1200	-0.259%	23,012	-2.336%
2024-05-27	23.2000	23.2600	23.1500	23.1800	-0.086%	27,995	-2.588%
2024-05-24	23.2300	23.2300	23.1000	23.2000	+0.476%	35,473	-2.672%
2024-05-23	23.2000	23.3100	23.0900	23.0900	-0.345%	24,269	-2.209%
2024-05-22	23.2600	23.2600	23.1400	23.1700	-0.558%	44,992	-2.546%
2024-05-21	23.2400	23.3200	23.2400	23.3000	+0.172%	4,752	-3.090%
2024-05-17	23.1700	23.2700	23.1700	23.2600	+0.259%	11,262	-2.923%
2024-05-16	23.3600	23.3600	23.1900	23.2000	-0.429%	28,351	-2.672%
2024-05-15	23.1600	23.3000	23.1600	23.3000	+0.691%	27,059	-3.090%
2024-05-14	23.0000	23.1400	23.0000	23.1400	+0.652%	14,729	-2.420%
2024-05-13	23.0500	23.0500	22.9800	22.9900	-0.043%	7,375	-1.783%
2024-05-10	22.9600	23.0000	22.9500	23.0000	+0.174%	19,547	-1.826%
2024-05-09	22.8900	22.9600	22.8000	22.9600	+0.218%	13,358	-1.655%
2024-05-08	22.7900	22.9100	22.7900	22.9100	+0.175%	69,211	-1.440%
2024-05-07	22.8000	22.9300	22.8000	22.8700	+0.572%	15,523	-1.268%
2024-05-06	22.7300	22.7600	22.6900	22.7400	+1.518%	17,840	-0.704%
2024-05-02	22.4500	22.4500	22.3000	22.4000	+0.765%	12,268	+0.804%
2024-05-01	22.2800	22.3800	22.2000	22.2300	-0.224%	25,296	+1.574%
2024-04-30	22.4800	22.4900	22.2600	22.2800	-0.846%	14,938	+1.346%
2024-04-29	22.3800	22.4700	22.2900	22.4700	+0.808%	22,699	+0.490%
2024-04-26	22.2900	22.3300	22.2700	22.2900	-0.090%	13,142	+1.301%
2024-04-24	22.4300	22.4300	22.2400	22.3100	+0.180%	24,260	+1.210%
2024-04-23	22.2200	22.3000	22.2100	22.2700	+0.724%	29,244	+1.392%
2024-04-22	22.0700	22.1500	22.0000	22.1100	+0.821%	18,037	+2.126%
2024-04-19	21.9700	21.9800	21.8900	21.9300	-0.091%	34,270	+2.964%
2024-04-18	22.0500	22.0700	21.9400	21.9500	-0.656%	34,360	+2.870%
2024-04-16	22.1800	22.1800	22.0700	22.0950	-0.741%	18,571	+2.195%
2024-04-15	22.5800	22.5900	22.2200	22.2600	-0.269%	31,362	+1.438%
2024-04-12	22.5000	22.5000	22.3000	22.3200	-0.932%	12,347	+1.165%
2024-04-11	22.5500	22.5500	22.4000	22.5300	+0.401%	21,350	+0.222%
2024-04-10	22.3300	22.4600	22.3300	22.4400	-0.532%	26,299	+0.624%
2024-04-08	22.5500	22.6100	22.5500	22.5600	+0.311%	22,555	+0.089%
2024-04-05	22.5000	22.5100	22.4300	22.4900	+0.536%	12,070	+0.400%
2024-04-04	22.6500	22.6600	22.3600	22.3700	-0.534%	10,141	+0.939%
2024-04-03	22.4500	22.5300	22.3850	22.4900	0.000%	9,313	+0.400%
2024-04-02	22.4700	22.4900	22.3400	22.4900	-0.575%	99,477	+0.400%
2024-04-01	22.6600	22.6700	22.5800	22.6200	-0.177%	16,850	-0.177%
2024-03-28	22.7400	22.7400	22.6300	22.6600	-0.396%	13,823	-0.353%
2024-03-27	22.8200	22.8200	22.6600	22.7500	-0.307%	17,433	-0.747%
2024-03-26	22.8000	22.8600	22.7900	22.8200	+0.132%	4,899	-1.052%
2024-03-25	22.8400	22.8400	22.7800	22.7900	-0.175%	24,925	-0.921%
2024-03-22	22.8700	22.8900	22.8300	22.8300	-0.219%	24,103	-1.095%
2024-03-21	22.8400	22.8800	22.7300	22.8800	+0.660%	28,282	-1.311%
2024-03-20	22.5900	22.7300	22.5900	22.7300	+0.531%	25,905	-0.660%
2024-03-19	22.6300	22.6500	22.5900	22.6100	+0.089%	12,723	-0.133%
2024-03-18	22.5200	22.5900	22.5000	22.5900	+0.089%	38,573	-0.044%
2024-03-15	22.5600	22.5700	22.4900	22.5700	+0.133%	13,209	+0.044%
2024-03-14	22.5500	22.6000	22.4700	22.5400	-0.265%	58,528	+0.177%
2024-03-13	22.6400	22.6400	22.5700	22.6000	-0.177%	23,840	-0.088%
2024-03-12	22.5000	22.6400	22.4700	22.6400	+0.936%	44,177	-0.265%
2024-03-11	22.4900	22.4900	22.3700	22.4300	-0.796%	21,797	+0.669%
2024-03-07	22.5000	22.6200	22.5000	22.6100	+0.713%	18,163	-0.133%
2024-03-06	22.4200	22.4800	22.4100	22.4500	+0.537%	23,732	+0.579%
2024-03-04	22.3400	22.3600	22.2700	22.3300	-0.089%	31,142	+1.120%
2024-03-01	22.2800	22.3500	22.1900	22.3500	+0.949%	48,265	+1.029%
2024-02-29	22.1800	22.1800	22.0400	22.1400	+0.226%	23,286	+1.987%
2024-02-28	22.1200	22.1200	22.0500	22.0900	-0.271%	28,047	+2.218%
2024-02-27	22.0700	22.1500	22.0600	22.1500	+0.362%	12,703	+1.941%
2024-02-26	22.0500	22.1200	22.0400	22.0700	-0.045%	14,845	+2.311%
2024-02-23	22.0500	22.1000	22.0200	22.0800	+0.227%	33,232	+2.264%
2024-02-22	22.0000	22.0300	21.9500	22.0300	+1.101%	19,046	+2.497%
2024-02-21	21.7800	21.8000	21.7100	21.7900	-0.183%	10,461	+3.626%
2024-02-20	21.8700	21.8700	21.7700	21.8300	+0.692%	42,040	+3.436%
2024-02-16	21.7200	21.7500	21.6500	21.6800	+0.370%	14,926	+4.151%
2024-02-15	21.6200	21.6200	21.5600	21.6000	+0.279%	9,699	+4.537%
2024-02-14	21.4500	21.5400	21.4400	21.5400	+0.937%	12,578	+4.828%
2024-02-13	21.4200	21.4300	21.2500	21.3400	-0.605%	58,894	+5.811%
2024-02-12	21.4500	21.4800	21.4200	21.4700	+0.140%	50,998	+5.170%
2024-02-09	21.3200	21.5000	21.3200	21.4400	+0.328%	54,964	+5.317%
2024-02-08	21.3800	21.3800	21.3100	21.3700	-0.047%	20,651	+5.662%
2024-02-07	21.4600	21.4600	21.3500	21.3800	-0.280%	6,611	+5.613%
2024-02-06	21.4300	21.4400	21.3500	21.4400	+0.047%	7,221	+5.317%
2024-02-05	21.3500	21.4300	21.2700	21.4300	+0.093%	8,009	+5.366%
2024-02-02	21.2600	21.4100	21.2600	21.4100	-0.233%	21,191	+5.465%
2024-02-01	21.4600	21.4600	21.2700	21.4600	+0.609%	11,737	+5.219%
2024-01-31	21.4500	21.4500	21.2900	21.3300	-0.140%	18,535	+5.860%
2024-01-30	21.3200	21.3700	21.3100	21.3600	-0.373%	19,396	+5.712%
2024-01-29	21.3900	21.4400	21.3000	21.4400	+0.469%	18,565	+5.317%
2024-01-26	21.2800	21.3900	21.2800	21.3400	+0.282%	24,821	+5.811%
2024-01-25	21.3600	21.3600	21.2200	21.2800	-0.188%	20,958	+6.109%
2024-01-24	21.1900	21.3400	21.1900	21.3200	+0.756%	9,253	+5.910%
2024-01-23	21.1000	21.1600	21.0000	21.1600	+0.095%	17,102	+6.711%
2024-01-22	21.0300	21.1400	21.0300	21.1400	+0.763%	28,420	+6.812%
2024-01-19	21.0100	21.0100	20.8800	20.9800	-0.380%	55,470	+7.626%
2024-01-18	20.9900	21.0600	20.9200	21.0600	+0.862%	16,345	+7.217%
2024-01-17	20.9200	20.9200	20.8000	20.8800	-0.949%	17,055	+8.142%
2024-01-16	21.1900	21.1900	21.0300	21.0800	-1.495%	27,600	+7.116%
2024-01-15	21.1700	21.4200	21.1700	21.4000	+0.564%	72,482	+5.514%
2024-01-12	21.1500	21.2800	21.1500	21.2800	+0.472%	46,580	+6.109%
2024-01-11	21.1600	21.1900	21.0700	21.1800	+0.189%	12,927	+6.610%
2024-01-10	21.0700	21.1600	21.0700	21.1400	+0.523%	8,842	+6.812%
2024-01-09	21.1000	21.1000	21.0100	21.0300	-0.614%	26,879	+7.370%
2024-01-08	20.9700	21.1600	20.9700	21.1600	+0.906%	9,234	+6.711%
2024-01-05	20.9600	21.0500	20.9100	20.9700	+0.287%	18,975	+7.678%
2024-01-04	20.8300	21.0000	20.8300	20.9100	+0.096%	59,314	+7.987%
2024-01-03	20.8800	20.9300	20.7900	20.8900	-0.476%	18,607	+8.090%
2024-01-02	21.0400	21.0600	20.9700	20.9900	-0.991%	21,544	+7.575%
2023-12-29	21.1600	21.2000	20.9900	21.2000	+0.665%	11,781	+6.509%
2023-12-28	21.0000	21.0900	21.0000	21.0600	0.000%	25,047	+7.217%
2023-12-27	21.0100	21.0700	20.9100	21.0600	-0.190%	37,756	+7.217%
2023-12-22	21.1500	21.1500	21.0800	21.1000	+0.095%	22,739	+7.014%
2023-12-21	21.0800	21.1100	21.0200	21.0800	+0.717%	22,829	+7.116%
2023-12-20	21.1000	21.1100	20.9300	20.9300	-0.428%	26,590	+7.883%
2023-12-19	21.0200	21.0900	21.0200	21.0200	+0.048%	9,219	+7.422%
2023-12-18	20.9200	21.0300	20.9200	21.0100	+0.430%	26,499	+7.473%
2023-12-15	21.1400	21.1400	20.9100	20.9200	-1.134%	36,981	+7.935%
2023-12-14	21.2500	21.2500	21.1000	21.1600	+0.095%	46,345	+6.711%
2023-12-13	20.9000	21.1400	20.8800	21.1400	+0.667%	27,840	+6.812%
2023-12-12	20.8800	21.0000	20.8800	21.0000	+0.382%	11,434	+7.524%
2023-12-08	20.7800	20.9200	20.7800	20.9200	+0.288%	16,637	+7.935%
2023-12-07	20.7400	20.8800	20.7400	20.8600	+0.676%	43,282	+8.245%
2023-12-06	20.8100	20.8600	20.7200	20.7200	+0.290%	29,463	+8.977%
2023-12-05	20.6000	20.7200	20.6000	20.6600	-0.145%	9,028	+9.293%
2023-12-04	20.6700	20.6900	20.5800	20.6900	-0.241%	8,069	+9.135%
2023-12-01	20.6700	20.7800	20.6300	20.7400	+0.290%	13,061	+8.872%
2023-11-30	20.7800	20.7800	20.6300	20.6800	-0.193%	25,327	+9.188%
2023-11-29	20.6800	20.7700	20.6800	20.7200	+0.339%	16,958	+8.977%
2023-11-28	20.5500	20.6900	20.5500	20.6500	-0.290%	54,303	+9.346%
2023-11-27	20.8200	20.8200	20.6900	20.7100	-0.433%	8,598	+9.029%
2023-11-24	20.6700	20.8000	20.6700	20.8000	+0.580%	25,325	+8.558%
2023-11-23	20.8400	20.8500	20.6800	20.6800	-0.193%	18,202	+9.188%
2023-11-22	20.8500	20.8500	20.7000	20.7200	+0.048%	5,591	+8.977%
2023-11-21	20.7800	20.8000	20.6900	20.7100	-0.528%	20,268	+9.029%
2023-11-20	20.6600	20.8400	20.6600	20.8200	+0.483%	19,179	+8.453%
2023-11-17	20.6300	20.7200	20.6000	20.7200	+0.925%	13,231	+8.977%
2023-11-16	20.4300	20.5300	20.4300	20.5300	+0.539%	14,296	+9.985%
2023-11-15	20.4600	20.4700	20.4000	20.4200	-0.049%	22,744	+10.578%
2023-11-14	20.2400	20.4500	20.2400	20.4300	+1.541%	18,516	+10.524%
2023-11-13	19.9500	20.1200	19.9500	20.1200	+0.349%	8,049	+12.227%
2023-11-10	19.9800	20.0600	19.9100	20.0500	+0.552%	24,072	+12.618%
2023-11-09	20.0700	20.1200	19.9400	19.9400	+0.050%	26,781	+13.240%
2023-11-08	19.9500	20.0100	19.9300	19.9300	-0.050%	20,569	+13.297%
2023-11-07	19.8700	19.9700	19.8700	19.9400	-0.050%	8,869	+13.240%
2023-11-06	19.9300	19.9600	19.8800	19.9500	-0.300%	21,877	+13.183%
2023-11-03	19.9800	20.0500	19.9800	20.0100	+0.452%	28,067	+12.844%
2023-11-02	19.9600	19.9600	19.8700	19.9200	+1.065%	7,654	+13.353%
2023-11-01	19.5400	19.7100	19.5400	19.7100	+0.922%	18,236	+14.561%
2023-10-31	19.4000	19.5300	19.4000	19.5300	+0.618%	34,874	+15.617%
2023-10-30	19.3200	19.4100	19.3200	19.4100	+0.936%	3,525	+16.332%
2023-10-27	19.2800	19.3300	19.2000	19.2300	0.000%	9,795	+17.421%
2023-10-26	19.1900	19.3000	19.1700	19.2300	-0.414%	18,362	+17.421%
2023-10-25	19.2300	19.3500	19.2300	19.3100	-0.361%	11,539	+16.934%
2023-10-24	19.3400	19.3800	19.2800	19.3800	+1.043%	9,960	+16.512%
2023-10-23	19.2500	19.2600	19.1100	19.1800	-0.312%	12,553	+17.727%
2023-10-20	19.2600	19.3200	19.2400	19.2400	-0.722%	13,038	+17.360%
2023-10-19	19.4700	19.5300	19.3700	19.3800	-0.920%	25,751	+16.512%
2023-10-18	19.7000	19.7000	19.5400	19.5600	-1.012%	34,566	+15.440%
2023-10-17	19.7100	19.8300	19.6800	19.7600	0.000%	30,590	+14.271%
2023-10-16	19.6900	19.7700	19.6600	19.7600	+0.458%	6,385	+14.271%
2023-10-13	19.7600	19.7700	19.6600	19.6700	-1.205%	14,372	+14.794%
2023-10-12	19.9300	19.9800	19.8300	19.9100	-0.100%	14,403	+13.410%
2023-10-11	19.9500	19.9500	19.8600	19.9300	+0.707%	47,088	+13.297%
2023-10-10	19.7400	19.8700	19.7400	19.7900	+0.508%	30,379	+14.098%
2023-10-06	19.4400	19.7200	19.4400	19.6900	+0.665%	30,195	+14.678%
2023-10-05	19.4400	19.5900	19.4400	19.5600	+0.411%	8,950	+15.440%
2023-10-04	19.4200	19.4800	19.3700	19.4800	+0.620%	117,427	+15.914%
2023-10-03	19.4400	19.4400	19.3000	19.3600	-0.870%	33,386	+16.632%
2023-10-02	19.6700	19.6700	19.4700	19.5300	-0.762%	16,883	+15.617%
2023-09-29	19.7100	19.7300	19.6300	19.6800	+0.255%	12,961	+14.736%
2023-09-28	19.5200	19.6600	19.5100	19.6300	+0.667%	16,428	+15.028%
2023-09-27	19.6500	19.6500	19.4100	19.5000	-1.065%	32,274	+15.795%
2023-09-26	19.7700	19.8100	19.7000	19.7100	-0.905%	10,665	+14.561%
2023-09-25	19.8500	19.9000	19.8100	19.8900	-0.600%	13,758	+13.524%
2023-09-22	20.1100	20.1200	20.0100	20.0100	0.000%	19,196	+12.844%
2023-09-21	20.1100	20.1500	20.0100	20.0100	-1.429%	14,237	+12.844%
2023-09-20	20.3000	20.4300	20.3000	20.3000	-0.049%	17,332	+11.232%
2023-09-19	20.2100	20.3200	20.2000	20.3100	-0.147%	29,495	+11.177%
2023-09-18	20.3900	20.3900	20.2800	20.3400	-0.635%	11,209	+11.013%
2023-09-15	20.5500	20.5700	20.4600	20.4700	-0.244%	19,190	+10.308%
2023-09-14	20.4500	20.5200	20.4500	20.5200	+1.034%	12,481	+10.039%
2023-09-13	20.3300	20.3700	20.2900	20.3100	-0.343%	20,153	+11.177%
2023-09-12	20.4700	20.4700	20.3400	20.3800	-0.537%	35,735	+10.795%
2023-09-11	20.3800	20.4900	20.3800	20.4900	+0.540%	11,126	+10.200%
2023-09-08	20.4300	20.4300	20.3600	20.3800	-0.391%	11,621	+10.795%
2023-09-07	20.4400	20.4800	20.4400	20.4600	+0.049%	12,592	+10.362%
2023-09-06	20.4600	20.5000	20.4200	20.4500	-0.293%	8,952	+10.416%
2023-09-05	20.5800	20.5800	20.4700	20.5100	-0.340%	10,400	+10.093%
2023-09-01	20.6300	20.7000	20.5300	20.5800	+0.292%	33,738	+9.718%
2023-08-31	20.6900	20.6900	20.4900	20.5200	-0.340%	17,892	+10.039%
2023-08-30	20.6000	20.7000	20.5900	20.5900	-0.291%	9,993	+9.665%
2023-08-29	20.3800	20.6500	20.3800	20.6500	+0.978%	13,170	+9.346%
2023-08-28	20.4300	20.4500	20.3450	20.4500	+0.938%	37,133	+10.416%
2023-08-25	20.1700	20.2700	20.1500	20.2600	+0.796%	15,216	+11.451%
2023-08-24	20.2400	20.3000	20.1000	20.1000	-1.034%	12,969	+12.338%
2023-08-23	20.3300	20.3300	20.2700	20.3100	+0.995%	10,411	+11.177%
2023-08-22	20.1500	20.2000	20.1100	20.1100	-0.248%	30,006	+12.282%
2023-08-21	20.0300	20.1600	20.0300	20.1600	+0.348%	7,703	+12.004%
2023-08-18	19.9900	20.1200	19.9900	20.0900	-0.050%	13,597	+12.394%
2023-08-17	20.1400	20.1800	20.0700	20.1000	-0.544%	14,635	+12.338%
2023-08-16	20.2000	20.3200	20.2000	20.2100	-0.541%	25,736	+11.727%
2023-08-15	20.3200	20.3500	20.2700	20.3200	-1.023%	23,551	+11.122%
2023-08-14	20.5100	20.5300	20.3500	20.5300	-0.291%	11,920	+9.985%
2023-08-11	20.6600	20.6600	20.5300	20.5900	-0.531%	11,717	+9.665%
2023-08-10	20.7500	20.8200	20.6700	20.7000	+0.339%	11,114	+9.082%
2023-08-09	20.6400	20.6400	20.5900	20.6300	+0.048%	21,535	+9.452%
2023-08-08	20.4900	20.6200	20.4900	20.6200	+0.585%	18,112	+9.505%
2023-08-04	20.4500	20.6100	20.4500	20.5000	+0.392%	48,690	+10.146%
2023-08-03	20.3200	20.4200	20.3200	20.4200	-0.098%	19,051	+10.578%
2023-08-02	20.5800	20.5800	20.4400	20.4400	-1.351%	32,784	+10.470%
2023-08-01	20.6400	20.7700	20.6400	20.7200	-0.528%	7,836	+8.977%
2023-07-31	20.9200	20.9200	20.7900	20.8300	-0.430%	19,185	+8.401%
2023-07-28	20.9500	20.9500	20.8800	20.9200	+0.722%	21,375	+7.935%
2023-07-27	20.9200	20.9400	20.7500	20.7700	+0.096%	21,225	+8.714%
2023-07-26	20.6000	20.8100	20.6000	20.7500	+0.777%	23,921	+8.819%
2023-07-25	20.5400	20.6900	20.5400	20.5900	+0.049%	31,590	+9.665%
2023-07-24	20.5000	20.6200	20.5000	20.5800	-0.676%	18,055	+9.718%
2023-07-21	20.7100	20.7400	20.6700	20.7200	+0.436%	30,866	+8.977%
2023-07-20	20.7000	20.7000	20.5900	20.6300	-0.482%	18,264	+9.452%
2023-07-19	20.8400	20.8400	20.6800	20.7300	-0.145%	45,330	+8.924%
2023-07-18	20.6600	20.7600	20.6600	20.7600	+0.484%	9,275	+8.767%
2023-07-17	20.5600	20.6600	20.5600	20.6600	-0.241%	13,949	+9.293%
2023-07-14	20.7400	20.7400	20.6800	20.7100	+0.291%	9,728	+9.029%
2023-07-13	20.6000	20.6700	20.5900	20.6500	+1.077%	15,802	+9.346%
2023-07-12	20.3000	20.4300	20.3000	20.4300	+1.390%	22,954	+10.524%
2023-07-11	20.1700	20.1700	20.0600	20.1500	+0.649%	21,935	+12.060%
2023-07-10	20.0300	20.0300	19.9450	20.0200	+0.301%	12,163	+12.787%
2023-07-07	19.9400	20.0400	19.9300	19.9600	+0.201%	25,320	+13.126%
2023-07-06	20.0000	20.0000	19.8100	19.9200	-1.435%	36,217	+13.353%
2023-07-05	20.2300	20.3100	20.1700	20.2100	-0.148%	153,843	+11.727%
2023-07-04	20.3700	20.3700	20.1900	20.2400	-0.589%	14,757	+11.561%
2023-06-30	20.3200	20.3600	20.2700	20.3600	+1.243%	8,001	+10.904%
2023-06-29	20.1800	20.1800	20.0900	20.1100	-0.199%	3,686	+12.282%
2023-06-28	20.1000	20.1600	20.0800	20.1500	-0.149%	17,416	+12.060%
2023-06-27	19.9600	20.1800	19.9600	20.1800	+1.153%	14,119	+11.893%
2023-06-26	20.0200	20.0200	19.9500	19.9500	-0.350%	16,109	+13.183%
2023-06-23	20.0100	20.0800	20.0100	20.0200	-1.233%	12,268	+12.787%
2023-06-22	20.2500	20.2900	20.2500	20.2700	-0.735%	16,436	+11.396%
2023-06-21	20.4600	20.4700	20.3800	20.4200	-0.342%	24,124	+10.578%
2023-06-20	20.4000	20.5000	20.3800	20.4900	-0.582%	32,730	+10.200%
2023-06-19	20.6700	20.6700	20.5700	20.6100	-0.483%	22,909	+9.558%
2023-06-16	20.7000	20.8200	20.6900	20.7100	-0.096%	16,437	+9.029%
2023-06-15	20.6500	20.7500	20.6500	20.7300	+0.193%	25,254	+8.924%
2023-06-14	20.7400	20.7500	20.6300	20.6900	+0.437%	32,258	+9.135%
2023-06-13	20.7000	20.7000	20.5800	20.6000	+0.488%	38,165	+9.612%
2023-06-12	20.4400	20.5100	20.4400	20.5000	+0.539%	21,913	+10.146%
2023-06-09	20.4500	20.4500	20.3300	20.3900	-0.147%	30,217	+10.741%
2023-06-08	20.2600	20.4200	20.2600	20.4200	+0.790%	11,096	+10.578%
2023-06-07	20.4000	20.4200	20.2300	20.2600	-1.219%	22,354	+11.451%
2023-06-06	20.3500	20.5100	20.3500	20.5100	+0.935%	20,069	+10.093%
2023-06-05	20.4500	20.4500	20.3150	20.3200	-0.538%	320,911	+11.122%
2023-06-02	20.4000	20.4800	20.4000	20.4300	+0.939%	23,895	+10.524%
2023-06-01	20.1600	20.2500	20.1400	20.2400	+0.596%	67,116	+11.561%
2023-05-31	20.3000	20.3000	20.0300	20.1200	-1.130%	22,410	+12.227%
2023-05-30	20.3800	20.4900	20.3000	20.3500	-0.877%	19,196	+10.958%
2023-05-29	20.5700	20.6100	20.5300	20.5300	-0.243%	14,255	+9.985%
2023-05-26	20.4800	20.6000	20.4800	20.5800	+0.685%	14,797	+9.718%
2023-05-25	20.5000	20.5000	20.4200	20.4400	-0.293%	36,689	+10.470%
2023-05-24	20.4700	20.5000	20.4200	20.5000	-0.340%	32,226	+10.146%
2023-05-23	20.6900	20.6900	20.5600	20.5700	-1.343%	16,084	+9.772%
2023-05-19	20.8000	20.8700	20.8000	20.8500	+0.579%	8,958	+8.297%
2023-05-18	20.7400	20.7400	20.6200	20.7300	+0.145%	17,678	+8.924%
2023-05-17	20.6000	20.7000	20.6000	20.7000	+0.242%	10,289	+9.082%
2023-05-16	20.7200	20.7200	20.6200	20.6500	-1.291%	16,874	+9.346%
2023-05-15	20.8600	20.9200	20.7600	20.9200	+0.625%	46,370	+7.935%
2023-05-12	20.8000	20.8000	20.7300	20.7900	+0.289%	11,367	+8.610%
2023-05-11	20.6600	20.7300	20.6000	20.7300	+0.729%	21,994	+8.924%
2023-05-10	20.7500	20.7500	20.5500	20.5800	-0.339%	7,399	+9.718%
2023-05-09	20.6600	20.6700	20.5900	20.6500	-0.338%	23,318	+9.346%
2023-05-08	20.7600	20.7600	20.6500	20.7200	-0.193%	19,257	+8.977%
2023-05-05	20.7400	20.7700	20.6900	20.7600	+0.193%	21,446	+8.767%
2023-05-04	20.8400	20.8400	20.7000	20.7200	-0.671%	15,098	+8.977%
2023-05-03	20.9200	20.9500	20.8600	20.8600	+0.288%	26,259	+8.245%
2023-05-02	20.7600	20.8000	20.7000	20.8000	-0.478%	30,584	+8.558%
2023-05-01	20.9500	20.9500	20.8900	20.9000	0.000%	14,853	+8.038%
2023-04-28	20.9300	20.9300	20.8200	20.9000	-0.571%	9,877	+8.038%
2023-04-27	20.8700	21.0200	20.8500	21.0200	+0.961%	21,916	+7.422%
2023-04-26	20.9800	20.9800	20.8100	20.8200	-0.096%	14,055	+8.453%
2023-04-25	21.0000	21.0100	20.8300	20.8400	-0.667%	16,093	+8.349%
2023-04-24	20.8800	20.9800	20.8800	20.9800	+0.239%	22,956	+7.626%
2023-04-21	20.7600	20.9300	20.7600	20.9300	+1.258%	7,615	+7.883%
2023-04-20	20.6500	20.7400	20.6500	20.6700	+0.048%	6,878	+9.240%
2023-04-19	20.5600	20.6800	20.5600	20.6600	+0.048%	33,921	+9.293%
2023-04-18	20.6400	20.6500	20.5700	20.6500	+0.585%	14,102	+9.346%
2023-04-17	20.5600	20.5600	20.4900	20.5300	-0.049%	7,499	+9.985%
2023-04-14	20.6000	20.6000	20.4900	20.5400	-0.146%	22,835	+9.932%
2023-04-13	20.5700	20.6300	20.5100	20.5700	+0.587%	10,718	+9.772%
2023-04-12	20.4900	20.5600	20.4500	20.4500	+0.640%	28,898	+10.416%
2023-04-11	20.3200	20.3700	20.3100	20.3200	-0.147%	19,319	+11.122%
2023-04-10	20.4000	20.4000	20.2800	20.3500	-0.196%	18,155	+10.958%
2023-04-06	20.3100	20.4000	20.3000	20.3900	+0.791%	22,221	+10.741%
2023-04-05	20.3200	20.3200	20.2000	20.2300	-0.882%	23,538	+11.616%
2023-04-04	20.3000	20.4100	20.3000	20.4100	+0.394%	17,162	+10.632%
2023-04-03	20.3000	20.3300	20.2200	20.3300	+0.049%	67,020	+11.067%
2023-03-31	20.3100	20.3500	20.2800	20.3200	+0.694%	16,841	+11.122%
2023-03-30	20.2100	20.2400	20.1800	20.1800	+0.598%	17,980	+11.893%
2023-03-29	19.9600	20.0600	19.9600	20.0600	+0.551%	53,000	+12.562%
2023-03-28	20.0500	20.0500	19.9500	19.9500	-0.499%	34,975	+13.183%
2023-03-27	20.0200	20.0700	20.0200	20.0500	+0.451%	28,155	+12.618%
2023-03-24	20.1200	20.1200	19.9600	19.9600	-0.721%	18,267	+13.126%
2023-03-23	20.1300	20.2700	20.0400	20.1050	+0.324%	29,374	+12.310%
2023-03-22	20.1700	20.2100	20.0200	20.0400	-0.299%	50,348	+12.675%
2023-03-21	20.0500	20.1000	19.9700	20.1000	+1.566%	52,074	+12.338%
2023-03-20	19.6200	19.8000	19.6200	19.7900	+1.539%	33,222	+14.098%
2023-03-17	19.5700	19.5700	19.4800	19.4900	-1.116%	22,342	+15.854%
2023-03-16	19.4000	19.7100	19.3900	19.7100	+1.233%	18,740	+14.561%
2023-03-15	19.4900	19.5000	19.3300	19.4700	-2.308%	32,602	+15.973%
2023-03-14	20.0200	20.0400	19.9200	19.9300	+0.302%	31,459	+13.297%
2023-03-13	19.9000	19.9800	19.8500	19.8700	-1.341%	20,052	+13.639%
2023-03-10	20.2400	20.3000	20.1400	20.1400	-0.788%	17,081	+12.115%
2023-03-09	20.4700	20.4700	20.2800	20.3000	-0.441%	33,490	+11.232%
2023-03-08	20.3100	20.4200	20.3100	20.3900	+0.592%	11,233	+10.741%
2023-03-07	20.4700	20.4700	20.2400	20.2700	-0.637%	16,242	+11.396%
2023-03-06	20.3500	20.4000	20.3400	20.4000	+0.246%	47,807	+10.686%
2023-03-03	20.2300	20.3500	20.2300	20.3500	+1.395%	7,712	+10.958%
2023-03-02	20.0600	20.0800	19.9700	20.0700	+0.100%	14,945	+12.506%
2023-03-01	20.0700	20.1700	20.0300	20.0500	-0.199%	24,937	+12.618%
2023-02-28	20.0600	20.0900	20.0100	20.0900	+0.150%	42,213	+12.394%
2023-02-27	20.0400	20.0900	20.0300	20.0600	+0.956%	3,300	+12.562%
2023-02-24	19.9600	19.9600	19.8100	19.8700	-1.144%	38,770	+13.639%
2023-02-23	20.1200	20.1200	20.0200	20.1000	+0.349%	9,798	+12.338%
2023-02-22	20.0300	20.1200	20.0200	20.0300	-0.447%	17,110	+12.731%
2023-02-21	20.1300	20.1700	20.1000	20.1200	-0.593%	19,868	+12.227%
2023-02-17	20.1900	20.2500	20.1600	20.2400	+0.297%	712,356	+11.561%
2023-02-16	20.0700	20.2100	20.0600	20.1800	+0.050%	16,023	+11.893%
2023-02-15	20.0100	20.1700	20.0100	20.1700	-0.050%	16,344	+11.948%
2023-02-14	20.1300	20.1800	20.0400	20.1800	+0.149%	19,798	+11.893%
2023-02-13	19.9200	20.1500	19.9200	20.1500	+0.800%	45,867	+12.060%
2023-02-10	20.0600	20.0600	19.9400	19.9900	-1.040%	26,432	+12.956%
2023-02-09	20.3000	20.3600	20.1800	20.2000	+0.348%	39,600	+11.782%
2023-02-08	20.0800	20.1800	20.0800	20.1300	-0.347%	29,593	+12.171%
2023-02-07	20.0700	20.2000	20.0000	20.2000	+0.448%	32,514	+11.782%
2023-02-06	20.1000	20.1100	20.0500	20.1100	-0.740%	62,983	+12.282%
2023-02-03	20.2800	20.3700	20.2300	20.2600	-0.295%	20,608	+11.451%

.dark-mode .WBxjpW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBxjpW{ color: #333333; background-color: white; border: 2px solid #333333; }ZEABMO MSCI EAFE INDEX ETFstock TSE

ZEA
BMO MSCI EAFE INDEX ETF
stock TSE